9201東証P貸借
業種 空運業
日本航空 株価時系列データ
PTS
2,645
円
(23:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,205.0 (23/06/29) | 2,583.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,956.0 (24/03/22) | 2,583.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,625.0 | 2,662.0 | 2,616.0 | 2,647.5 | +40.0 | +1.5 | 6,089,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,600.0 | 2,609.0 | 2,583.5 | 2,607.5 | -16.5 | -0.6 | 3,688,700 |
| 5/29 | 2,665.5 | 2,676.5 | 2,624.0 | 2,624.0 | -41.5 | -1.6 | 3,274,800 |
| 5/28 | 2,670.0 | 2,684.0 | 2,661.5 | 2,665.5 | -2.5 | -0.1 | 2,037,900 |
| 5/27 | 2,660.0 | 2,673.0 | 2,650.0 | 2,668.0 | -3.5 | -0.1 | 2,287,400 |
| 5/24 | 2,675.0 | 2,694.5 | 2,660.5 | 2,671.5 | -16.5 | -0.6 | 2,712,600 |
| 5/23 | 2,706.0 | 2,713.5 | 2,688.0 | 2,688.0 | -12.5 | -0.5 | 2,247,700 |
| 5/22 | 2,700.0 | 2,709.0 | 2,695.5 | 2,700.5 | -4.0 | -0.2 | 2,028,600 |
| 5/21 | 2,718.0 | 2,731.0 | 2,700.0 | 2,704.5 | -11.0 | -0.4 | 2,180,400 |
| 5/20 | 2,705.5 | 2,724.5 | 2,704.0 | 2,715.5 | +6.5 | +0.2 | 2,059,000 |
| 5/17 | 2,690.0 | 2,709.0 | 2,678.0 | 2,709.0 | +11.5 | +0.4 | 2,197,300 |
| 5/16 | 2,706.0 | 2,711.0 | 2,683.5 | 2,697.5 | -7.5 | -0.3 | 2,514,500 |
| 5/15 | 2,735.5 | 2,740.0 | 2,703.5 | 2,705.0 | -31.0 | -1.1 | 2,029,800 |
| 5/14 | 2,744.0 | 2,750.5 | 2,729.0 | 2,736.0 | +4.5 | +0.2 | 2,459,500 |
| 5/13 | 2,700.0 | 2,732.0 | 2,695.5 | 2,731.5 | +38.0 | +1.4 | 2,657,600 |
| 5/10 | 2,700.0 | 2,722.0 | 2,687.0 | 2,693.5 | -18.0 | -0.7 | 4,263,400 |
| 5/9 | 2,700.5 | 2,724.5 | 2,694.0 | 2,711.5 | +7.5 | +0.3 | 3,244,500 |
| 5/8 | 2,725.0 | 2,741.0 | 2,702.0 | 2,704.0 | -25.0 | -0.9 | 3,829,800 |
| 5/7 | 2,795.0 | 2,796.0 | 2,726.5 | 2,729.0 | -24.0 | -0.9 | 6,378,400 |
| 5/2 | 2,789.0 | 2,794.0 | 2,742.0 | 2,753.0 | -45.0 | -1.6 | 5,192,000 |
| 5/1 | 2,803.0 | 2,817.0 | 2,780.5 | 2,798.0 | -1.5 | -0.1 | 2,599,000 |
| 4/30 | 2,835.5 | 2,835.5 | 2,784.0 | 2,799.5 | -41.5 | -1.5 | 3,361,400 |
| 4/26 | 2,835.5 | 2,851.5 | 2,818.5 | 2,841.0 | +1.5 | +0.1 | 1,707,600 |
| 4/25 | 2,853.5 | 2,853.5 | 2,828.5 | 2,839.5 | -17.5 | -0.6 | 2,064,300 |
| 4/24 | 2,833.0 | 2,857.5 | 2,827.5 | 2,857.0 | +2.0 | +0.1 | 2,403,000 |
| 4/23 | 2,870.0 | 2,875.0 | 2,848.5 | 2,855.0 | -7.5 | -0.3 | 1,774,900 |
| 4/22 | 2,836.0 | 2,866.0 | 2,822.5 | 2,862.5 | +87.5 | +3.2 | 2,803,100 |
| 4/19 | 2,845.5 | 2,859.5 | 2,771.5 | 2,775.0 | -61.0 | -2.2 | 4,157,600 |
| 4/18 | 2,776.0 | 2,848.5 | 2,769.0 | 2,836.0 | +85.0 | +3.1 | 4,077,100 |
| 4/17 | 2,801.5 | 2,806.0 | 2,751.0 | 2,751.0 | -36.5 | -1.3 | 3,276,900 |
| 4/16 | 2,803.5 | 2,815.0 | 2,773.0 | 2,787.5 | -49.5 | -1.7 | 4,226,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて